SBSホールディングス(2384) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/24 2,148.0 2,233.0 2,147.0 2,183.0 271,100
2020/09/23 2,143.0 2,185.0 2,125.0 2,153.0 213,400
2020/09/18 2,075.0 2,134.0 2,063.0 2,124.0 326,400
2020/09/17 2,028.0 2,045.0 2,010.0 2,043.0 152,200
2020/09/16 2,005.0 2,033.0 2,001.0 2,019.0 85,700
2020/09/15 2,000.0 2,012.0 1,988.0 2,003.0 99,100
2020/09/14 2,025.0 2,034.0 2,004.0 2,010.0 110,400
2020/09/11 1,995.0 2,026.0 1,981.0 2,010.0 234,800
2020/09/10 1,997.0 2,007.0 1,984.0 1,990.0 78,000
2020/09/09 1,961.0 2,000.0 1,961.0 1,993.0 105,600
2020/09/08 2,004.0 2,027.0 1,979.0 1,995.0 89,700
2020/09/07 2,022.0 2,029.0 1,976.0 1,993.0 133,700
2020/09/04 2,014.0 2,048.0 2,011.0 2,023.0 86,100
2020/09/03 2,066.0 2,070.0 2,039.0 2,052.0 137,200
2020/09/02 2,044.0 2,051.0 2,015.0 2,039.0 91,000
2020/09/01 2,046.0 2,062.0 2,031.0 2,042.0 124,200
2020/08/31 2,061.0 2,088.0 2,031.0 2,046.0 110,800
2020/08/28 2,082.0 2,100.0 2,028.0 2,042.0 182,000
2020/08/27 2,088.0 2,088.0 2,057.0 2,076.0 125,000
2020/08/26 2,096.0 2,100.0 2,065.0 2,098.0 112,600
2020/08/25 2,106.0 2,115.0 2,061.0 2,100.0 230,200
2020/08/24 2,050.0 2,081.0 2,040.0 2,064.0 150,000
2020/08/21 2,052.0 2,052.0 2,031.0 2,041.0 160,300
2020/08/20 2,114.0 2,117.0 2,058.0 2,059.0 191,400
2020/08/19 2,160.0 2,180.0 2,109.0 2,113.0 211,800
2020/08/18 2,118.0 2,162.0 2,098.0 2,161.0 149,900
2020/08/17 2,190.0 2,208.0 2,117.0 2,130.0 218,400
2020/08/14 2,202.0 2,235.0 2,174.0 2,192.0 248,300
2020/08/13 2,148.0 2,206.0 2,115.0 2,201.0 446,700
2020/08/12 2,024.0 2,143.0 2,002.0 2,122.0 583,300
2020/08/11 2,091.0 2,110.0 1,990.0 2,024.0 705,300
2020/08/07 2,431.0 2,503.0 2,008.0 2,090.0 1,390,100
2020/08/06 2,499.0 2,515.0 2,391.0 2,404.0 358,200
2020/08/05 2,468.0 2,473.0 2,402.0 2,420.0 174,600
2020/08/04 2,380.0 2,454.0 2,380.0 2,445.0 342,600
2020/08/03 2,267.0 2,343.0 2,257.0 2,335.0 189,300
2020/07/31 2,386.0 2,386.0 2,232.0 2,232.0 191,700
2020/07/30 2,365.0 2,394.0 2,340.0 2,390.0 388,800
2020/07/29 2,340.0 2,394.0 2,340.0 2,365.0 162,900
2020/07/28 2,310.0 2,351.0 2,306.0 2,348.0 133,300
2020/07/27 2,275.0 2,350.0 2,271.0 2,345.0 118,200
2020/07/22 2,365.0 2,365.0 2,295.0 2,297.0 105,700
2020/07/21 2,368.0 2,368.0 2,315.0 2,344.0 109,200
2020/07/20 2,392.0 2,396.0 2,352.0 2,375.0 90,400
2020/07/17 2,352.0 2,416.0 2,347.0 2,383.0 164,600
2020/07/16 2,380.0 2,400.0 2,321.0 2,323.0 247,200
2020/07/15 2,269.0 2,359.0 2,269.0 2,352.0 287,900
2020/07/14 2,210.0 2,261.0 2,210.0 2,247.0 113,900
2020/07/13 2,261.0 2,290.0 2,207.0 2,235.0 185,300
2020/07/10 2,271.0 2,279.0 2,207.0 2,207.0 197,800